39,825€
-0,31%
Echtzeit-Aktienkurs ENERGIEKONTOR O.N.
Bid:
Ask:
Aktienkurse zur ENERGIEKONTOR O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 39,90 | 41,00 | 39,10 | 39,55 | -1,00% | 6.258,00 |
| 17.06.2026 | 39,95 | 40,35 | 39,45 | 39,95 | -0,12% | 3.219,00 |
| 16.06.2026 | 40,45 | 40,60 | 39,35 | 40,00 | 0,76% | 5.817,00 |
| 15.06.2026 | 40,50 | 41,70 | 39,70 | 39,70 | -2,22% | 11.102,00 |
| 12.06.2026 | 41,40 | 41,85 | 40,20 | 40,60 | -1,46% | 5.284,00 |
| 11.06.2026 | 40,05 | 41,35 | 39,55 | 41,20 | 4,04% | 6.472,00 |
| 10.06.2026 | 41,15 | 41,80 | 39,60 | 39,60 | -4,92% | 13.068,00 |
| 09.06.2026 | 42,85 | 43,15 | 41,15 | 41,65 | -3,48% | 9.314,00 |
| 08.06.2026 | 42,75 | 43,65 | 42,50 | 43,15 | 1,17% | 5.687,00 |
| 05.06.2026 | 43,80 | 44,90 | 42,65 | 42,65 | -1,84% | 5.096,00 |
| 04.06.2026 | 42,20 | 43,95 | 42,15 | 43,45 | 2,84% | 11.360,00 |
| 03.06.2026 | 44,95 | 45,55 | 41,50 | 42,25 | -7,24% | 27.428,00 |
| 02.06.2026 | 47,15 | 47,15 | 44,95 | 45,55 | -2,15% | 14.202,00 |
| 01.06.2026 | 45,60 | 47,75 | 45,60 | 46,55 | 2,53% | 12.559,00 |
| 29.05.2026 | 48,60 | 48,60 | 44,95 | 45,40 | -6,49% | 12.330,00 |
| 28.05.2026 | 45,50 | 49,05 | 45,50 | 48,55 | 3,30% | 11.260,00 |
| 27.05.2026 | 49,05 | 49,05 | 46,30 | 47,00 | -3,19% | 10.860,00 |
| 26.05.2026 | 49,45 | 49,45 | 47,30 | 48,55 | -2,02% | 11.038,00 |
| 25.05.2026 | 49,65 | 50,30 | 48,75 | 49,55 | -0,20% | 5.908,00 |
| 22.05.2026 | 49,00 | 50,10 | 49,00 | 49,65 | 1,02% | 5.874,00 |
| 21.05.2026 | 50,20 | 50,30 | 48,20 | 49,15 | -2,48% | 9.856,00 |
| 20.05.2026 | 48,50 | 50,40 | 48,00 | 50,40 | 4,56% | 11.107,00 |
| 19.05.2026 | 48,10 | 50,40 | 47,25 | 48,20 | 0,00% | 20.580,00 |
| 18.05.2026 | 47,45 | 49,25 | 46,40 | 48,20 | 3,99% | 23.425,00 |
| 15.05.2026 | 44,80 | 47,35 | 44,35 | 46,35 | 1,98% | 25.972,00 |
| 14.05.2026 | 44,85 | 45,45 | 43,70 | 45,45 | 3,06% | 10.601,00 |
| 13.05.2026 | 42,80 | 45,45 | 42,80 | 44,10 | 2,44% | 15.239,00 |
| 12.05.2026 | 43,60 | 44,45 | 42,55 | 43,05 | -1,94% | 10.371,00 |
| 11.05.2026 | 43,70 | 44,50 | 42,75 | 43,90 | -1,68% | 9.220,00 |
| 08.05.2026 | 43,25 | 44,70 | 42,80 | 44,65 | 3,12% | 11.360,00 |
| 07.05.2026 | 42,85 | 43,70 | 42,60 | 43,30 | 1,41% | 7.903,00 |
| 06.05.2026 | 42,70 | 44,40 | 42,00 | 42,70 | 0,12% | 12.865,00 |
| 05.05.2026 | 41,40 | 43,20 | 40,70 | 42,65 | 3,27% | 11.395,00 |
| 04.05.2026 | 40,30 | 41,45 | 40,05 | 41,30 | 2,23% | 5.550,00 |
| 30.04.2026 | 40,00 | 40,40 | 39,30 | 40,40 | 0,50% | 5.609,00 |
| 29.04.2026 | 39,70 | 40,65 | 39,45 | 40,20 | 0,88% | 8.140,00 |
| 28.04.2026 | 40,40 | 40,75 | 39,65 | 39,85 | -0,75% | 3.291,00 |
| 27.04.2026 | 39,90 | 41,00 | 39,65 | 40,15 | 0,63% | 11.987,00 |
| 24.04.2026 | 39,70 | 39,90 | 39,15 | 39,90 | 0,88% | 4.745,00 |
| 23.04.2026 | 39,15 | 39,95 | 39,15 | 39,55 | 0,00% | 9.608,00 |
| 22.04.2026 | 39,55 | 39,85 | 39,15 | 39,55 | 0,00% | 3.783,00 |
| 21.04.2026 | 39,25 | 40,10 | 39,20 | 39,55 | -0,38% | 5.282,00 |
| 20.04.2026 | 39,70 | 40,50 | 39,15 | 39,70 | 0,00% | 5.279,00 |
| 17.04.2026 | 41,70 | 41,95 | 38,45 | 39,70 | -4,22% | 23.312,00 |
| 16.04.2026 | 39,90 | 42,00 | 39,85 | 41,45 | 3,88% | 19.148,00 |
| 15.04.2026 | 38,50 | 39,90 | 38,50 | 39,90 | 2,84% | 10.200,00 |
| 14.04.2026 | 38,90 | 39,45 | 38,35 | 38,80 | 1,17% | 11.409,00 |
| 13.04.2026 | 38,65 | 38,95 | 38,15 | 38,35 | 0,00% | 6.690,00 |
| 10.04.2026 | 37,55 | 39,30 | 37,55 | 38,35 | 1,72% | 12.608,00 |
| 09.04.2026 | 37,50 | 38,00 | 37,00 | 37,70 | -0,79% | 4.077,00 |
| 08.04.2026 | 36,70 | 38,30 | 36,45 | 38,00 | 4,54% | 14.091,00 |
| 07.04.2026 | 35,35 | 36,50 | 35,05 | 36,35 | 3,71% | 12.333,00 |
| 02.04.2026 | 36,20 | 36,20 | 34,40 | 35,05 | -4,37% | 13.791,00 |
| 01.04.2026 | 38,50 | 39,85 | 36,00 | 36,65 | -5,17% | 24.477,00 |
| 31.03.2026 | 35,30 | 39,45 | 34,75 | 38,65 | 10,27% | 52.573,00 |
| 30.03.2026 | 34,90 | 35,45 | 34,20 | 35,05 | 0,43% | 6.107,00 |
| 27.03.2026 | 35,20 | 35,20 | 34,30 | 34,90 | 0,87% | 6.340,00 |
| 26.03.2026 | 34,75 | 35,60 | 33,80 | 34,60 | 0,29% | 10.490,00 |
| 25.03.2026 | 33,75 | 35,10 | 33,50 | 34,50 | 3,76% | 16.274,00 |
| 24.03.2026 | 32,60 | 33,50 | 32,60 | 33,25 | -1,77% | 3.931,00 |
| 23.03.2026 | 31,10 | 34,10 | 30,55 | 33,85 | 8,84% | 20.569,00 |
| 20.03.2026 | 30,75 | 32,70 | 30,75 | 31,10 | 1,47% | 28.371,00 |
| 19.03.2026 | 33,05 | 33,40 | 30,00 | 30,65 | -7,68% | 45.552,00 |
| 18.03.2026 | 34,45 | 35,10 | 33,20 | 33,20 | -3,77% | 32.064,00 |
| 17.03.2026 | 38,25 | 38,25 | 33,05 | 34,50 | -9,80% | 77.240,00 |
| 16.03.2026 | 37,25 | 38,40 | 36,75 | 38,25 | 1,46% | 5.258,00 |
| 13.03.2026 | 38,40 | 38,40 | 37,05 | 37,70 | -0,92% | 5.859,00 |
| 12.03.2026 | 38,50 | 38,70 | 38,05 | 38,05 | -1,30% | 4.053,00 |
| 11.03.2026 | 39,15 | 39,25 | 38,05 | 38,55 | -0,90% | 8.256,00 |
| 10.03.2026 | 37,95 | 39,40 | 37,95 | 38,90 | 1,04% | 14.798,00 |
| 09.03.2026 | 37,00 | 38,50 | 36,45 | 38,50 | 4,05% | 9.937,00 |
| 06.03.2026 | 37,70 | 38,30 | 36,90 | 37,00 | -2,12% | 7.942,00 |
| 05.03.2026 | 38,30 | 39,25 | 37,35 | 37,80 | -3,69% | 9.048,00 |
| 04.03.2026 | 39,00 | 39,40 | 38,35 | 39,25 | 4,39% | 12.541,00 |
| 03.03.2026 | 38,80 | 38,90 | 37,00 | 37,60 | -3,71% | 12.207,00 |
| 02.03.2026 | 39,25 | 39,50 | 37,65 | 39,05 | -0,64% | 14.363,00 |
| 27.02.2026 | 38,45 | 39,45 | 38,00 | 39,30 | 1,68% | 12.730,00 |
| 26.02.2026 | 38,25 | 38,65 | 37,65 | 38,65 | 1,18% | 4.306,00 |
| 25.02.2026 | 37,80 | 38,50 | 37,50 | 38,20 | -0,13% | 5.014,00 |
| 24.02.2026 | 37,05 | 38,45 | 37,05 | 38,25 | 2,41% | 4.616,00 |
| 23.02.2026 | 37,70 | 38,45 | 37,05 | 37,35 | -1,32% | 10.588,00 |
| 20.02.2026 | 38,65 | 38,75 | 37,75 | 37,85 | -2,32% | 9.262,00 |
| 19.02.2026 | 39,45 | 39,45 | 38,05 | 38,75 | -1,77% | 2.923,00 |
| 18.02.2026 | 38,65 | 39,50 | 38,55 | 39,45 | 2,07% | 9.367,00 |
| 17.02.2026 | 38,30 | 38,75 | 38,05 | 38,65 | 1,05% | 3.336,00 |
| 16.02.2026 | 38,30 | 38,70 | 38,05 | 38,25 | -0,52% | 7.951,00 |
| 13.02.2026 | 37,75 | 38,55 | 37,45 | 38,45 | 1,18% | 4.244,00 |
| 12.02.2026 | 39,60 | 39,80 | 37,25 | 38,00 | -3,68% | 13.660,00 |
| 11.02.2026 | 38,35 | 39,90 | 37,80 | 39,45 | 3,41% | 16.045,00 |
| 10.02.2026 | 37,00 | 38,45 | 36,90 | 38,15 | 2,14% | 13.924,00 |
| 09.02.2026 | 37,30 | 37,50 | 35,85 | 37,35 | 0,00% | 6.627,00 |
| 06.02.2026 | 36,95 | 37,35 | 36,35 | 37,35 | 2,33% | 6.343,00 |
| 05.02.2026 | 37,55 | 37,95 | 36,35 | 36,50 | -2,93% | 11.881,00 |
| 04.02.2026 | 38,30 | 38,60 | 37,55 | 37,60 | -2,34% | 6.652,00 |
| 03.02.2026 | 38,65 | 38,95 | 38,10 | 38,50 | 0,00% | 7.256,00 |
| 02.02.2026 | 38,05 | 38,75 | 37,55 | 38,50 | 0,26% | 11.723,00 |
| 30.01.2026 | 38,80 | 38,90 | 37,90 | 38,40 | -0,65% | 6.528,00 |
| 29.01.2026 | 38,70 | 39,50 | 38,20 | 38,65 | -1,15% | 10.765,00 |
| 28.01.2026 | 39,15 | 39,25 | 38,30 | 39,10 | 1,56% | 7.658,00 |
| 27.01.2026 | 38,85 | 39,25 | 38,25 | 38,50 | -0,52% | 10.908,00 |